Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 31.70 | 32.27 | 31.67 | 32.14 | 3,594,732 | +0.53(+1.69%) |
Dec 28, 2006 | 31.61 | 31.91 | 31.39 | 31.60 | 1,340,367 | -0.01(-0.02%) |
Dec 27, 2006 | 31.56 | 31.74 | 31.21 | 31.61 | 2,175,908 | +0.18(+0.56%) |
Dec 26, 2006 | 32.33 | 32.33 | 31.17 | 31.43 | 2,750,746 | -0.38(-1.21%) |
Dec 22, 2006 | 31.49 | 32.02 | 31.41 | 31.82 | 3,574,312 | +0.40(+1.29%) |
Dec 21, 2006 | 32.04 | 32.07 | 31.33 | 31.41 | 4,207,647 | -0.53(-1.67%) |
Dec 20, 2006 | 32.31 | 32.60 | 31.91 | 31.95 | 3,246,666 | -0.39(-1.21%) |
Dec 19, 2006 | 32.10 | 32.44 | 31.71 | 32.34 | 3,049,219 | -0.05(-0.14%) |
Dec 18, 2006 | 32.90 | 33.02 | 32.24 | 32.38 | 3,250,812 | -0.38(-1.15%) |
Dec 15, 2006 | 33.41 | 33.48 | 32.62 | 32.76 | 3,821,504 | -0.21(-0.63%) |
Dec 14, 2006 | 32.40 | 33.20 | 32.38 | 32.97 | 2,966,003 | +0.51(+1.56%) |
Dec 13, 2006 | 32.47 | 32.57 | 32.19 | 32.46 | 2,934,835 | +0.47(+1.47%) |
Dec 12, 2006 | 32.16 | 32.48 | 31.64 | 31.99 | 3,496,162 | -0.31(-0.97%) |
Dec 11, 2006 | 31.63 | 32.42 | 31.29 | 32.31 | 4,305,756 | +0.64(+2.04%) |
Dec 08, 2006 | 31.86 | 32.04 | 31.61 | 31.66 | 2,819,991 | -0.33(-1.02%) |
Dec 07, 2006 | 32.27 | 32.55 | 31.90 | 31.99 | 3,050,601 | -0.33(-1.01%) |
Dec 06, 2006 | 32.01 | 32.38 | 32.01 | 32.31 | 3,297,947 | +0.20(+0.61%) |
Dec 05, 2006 | 31.47 | 32.12 | 31.32 | 32.12 | 4,817,030 | +0.63(+1.99%) |
Dec 04, 2006 | 31.35 | 31.82 | 31.27 | 31.49 | 4,372,237 | +0.35(+1.13%) |
Dec 01, 2006 | 31.26 | 32.13 | 30.78 | 31.14 | 5,532,200 | -0.79(-2.47%) |
Nov 30, 2006 | 32.24 | 32.24 | 31.55 | 31.93 | 11,315,431 | -0.91(-2.76%) |
Nov 29, 2006 | 32.16 | 33.02 | 32.16 | 32.83 | 5,538,648 | +0.72(+2.25%) |
Nov 28, 2006 | 32.11 | 32.48 | 31.84 | 32.11 | 5,824,225 | -0.16(-0.48%) |
Nov 27, 2006 | 32.36 | 32.75 | 32.23 | 32.27 | 6,939,508 | -0.30(-0.92%) |
Nov 24, 2006 | 32.40 | 32.75 | 32.39 | 32.57 | 2,917,639 | -0.34(-1.03%) |
Nov 22, 2006 | 32.51 | 33.08 | 32.41 | 32.90 | 3,967,824 | +0.59(+1.81%) |
Nov 21, 2006 | 31.88 | 32.76 | 31.13 | 32.32 | 8,754,762 | +1.39(+4.49%) |
Nov 20, 2006 | 31.32 | 31.74 | 30.81 | 30.93 | 4,829,159 | -0.38(-1.23%) |
Nov 17, 2006 | 31.20 | 31.42 | 30.90 | 31.32 | 4,188,301 | +0.10(+0.33%) |
Nov 16, 2006 | 31.43 | 31.44 | 30.82 | 31.21 | 2,995,328 | -0.16(-0.50%) |
Nov 15, 2006 | 31.28 | 31.65 | 31.24 | 31.37 | 3,238,836 | +0.23(+0.73%) |
Nov 14, 2006 | 30.78 | 31.22 | 30.46 | 31.14 | 3,710,037 | +0.92(+3.04%) |
Nov 13, 2006 | 30.61 | 31.65 | 30.19 | 30.22 | 6,068,654 | -0.23(-0.75%) |
Nov 10, 2006 | 30.06 | 30.53 | 29.86 | 30.45 | 3,971,816 | +0.79(+2.66%) |
Nov 09, 2006 | 30.54 | 30.57 | 29.55 | 29.66 | 5,353,638 | -0.88(-2.88%) |
Nov 08, 2006 | 30.45 | 30.81 | 30.36 | 30.54 | 3,349,689 | -0.17(-0.55%) |
Nov 07, 2006 | 30.29 | 31.00 | 30.14 | 30.71 | 2,058,760 | +0.30(+0.99%) |
Nov 06, 2006 | 30.08 | 30.54 | 29.99 | 30.41 | 2,385,331 | +0.41(+1.37%) |
Nov 03, 2006 | 30.55 | 30.72 | 29.78 | 30.00 | 2,780,378 | -0.46(-1.50%) |
Nov 02, 2006 | 30.16 | 31.26 | 29.77 | 30.46 | 5,832,669 | +0.30(+0.99%) |
Nov 01, 2006 | 30.87 | 30.96 | 30.12 | 30.16 | 4,001,141 | -0.68(-2.22%) |
Oct 31, 2006 | 31.56 | 31.77 | 30.75 | 30.84 | 2,891,845 | -0.65(-2.07%) |
Oct 30, 2006 | 30.50 | 31.64 | 30.22 | 31.49 | 3,466,376 | +0.99(+3.25%) |
Oct 27, 2006 | 31.24 | 31.39 | 30.46 | 30.50 | 4,125,198 | -1.00(-3.18%) |
Oct 26, 2006 | 31.27 | 31.52 | 30.98 | 31.50 | 3,173,276 | +0.50(+1.60%) |
Oct 25, 2006 | 31.91 | 32.25 | 30.91 | 31.01 | 3,372,259 | -0.82(-2.58%) |
Oct 24, 2006 | 31.45 | 31.97 | 31.36 | 31.83 | 3,555,887 | +0.38(+1.20%) |
Oct 23, 2006 | 30.72 | 31.56 | 30.57 | 31.45 | 2,994,714 | +0.71(+2.31%) |
Oct 20, 2006 | 31.02 | 31.08 | 30.42 | 30.74 | 2,991,183 | -0.07(-0.23%) |
Oct 19, 2006 | 31.03 | 31.37 | 30.64 | 30.81 | 2,033,580 | -0.21(-0.69%) |
Oct 18, 2006 | 30.87 | 31.17 | 30.74 | 31.03 | 2,910,730 | +0.44(+1.43%) |
Oct 17, 2006 | 30.85 | 30.85 | 30.05 | 30.59 | 2,864,977 | -0.26(-0.84%) |
Oct 16, 2006 | 30.50 | 31.02 | 30.36 | 30.85 | 2,410,818 | +0.20(+0.64%) |
Oct 13, 2006 | 30.68 | 30.88 | 30.51 | 30.66 | 2,155,949 | -0.15(-0.49%) |
Oct 12, 2006 | 29.79 | 30.84 | 29.78 | 30.81 | 4,123,356 | +1.05(+3.52%) |
Oct 11, 2006 | 29.54 | 30.06 | 29.34 | 29.76 | 2,758,576 | -0.03(-0.11%) |
Oct 10, 2006 | 29.67 | 29.96 | 29.43 | 29.79 | 2,290,446 | +0.12(+0.42%) |
Oct 09, 2006 | 28.94 | 29.80 | 28.85 | 29.67 | 2,217,823 | +0.56(+1.92%) |
Oct 06, 2006 | 29.60 | 29.60 | 29.02 | 29.11 | 2,842,100 | -0.49(-1.65%) |
Oct 05, 2006 | 29.43 | 29.80 | 28.73 | 29.60 | 4,498,290 | +0.16(+0.55%) |
Oct 04, 2006 | 28.66 | 29.45 | 28.45 | 29.43 | 4,533,296 | +0.76(+2.63%) |
Oct 03, 2006 | 28.00 | 28.70 | 27.77 | 28.68 | 3,619,758 | +0.79(+2.83%) |